Cogna Educação S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.410 | 1.420 | 1.320 | 1.330 | 1.125 | 71,917,890 |
| 2024-08-15 | 1.400 | 1.440 | 1.380 | 1.390 | 1.176 | 100,798,610 |
| 2024-08-14 | 1.430 | 1.450 | 1.390 | 1.390 | 1.176 | 71,441,260 |
| 2024-08-13 | 1.480 | 1.510 | 1.420 | 1.420 | 1.201 | 47,959,450 |
| 2024-08-12 | 1.530 | 1.560 | 1.480 | 1.480 | 1.252 | 58,709,200 |
| 2024-08-09 | 1.550 | 1.580 | 1.510 | 1.520 | 1.286 | 51,616,730 |
| 2024-08-08 | 1.570 | 1.620 | 1.510 | 1.530 | 1.294 | 62,755,440 |
| 2024-08-07 | 1.480 | 1.570 | 1.480 | 1.540 | 1.303 | 34,988,030 |
| 2024-08-06 | 1.500 | 1.540 | 1.450 | 1.460 | 1.235 | 36,825,800 |
| 2024-08-05 | 1.440 | 1.530 | 1.420 | 1.500 | 1.269 | 32,991,750 |
| 2024-08-02 | 1.460 | 1.510 | 1.460 | 1.500 | 1.269 | 36,746,490 |
| 2024-08-01 | 1.530 | 1.560 | 1.460 | 1.460 | 1.235 | 44,816,090 |
| 2024-07-31 | 1.520 | 1.550 | 1.510 | 1.520 | 1.286 | 46,534,290 |
| 2024-07-30 | 1.540 | 1.560 | 1.500 | 1.510 | 1.277 | 26,882,790 |
| 2024-07-29 | 1.580 | 1.610 | 1.540 | 1.560 | 1.319 | 19,352,630 |
| 2024-07-26 | 1.580 | 1.630 | 1.550 | 1.580 | 1.336 | 32,286,870 |
| 2024-07-25 | 1.560 | 1.600 | 1.550 | 1.570 | 1.328 | 42,489,150 |
| 2024-07-24 | 1.630 | 1.640 | 1.550 | 1.580 | 1.336 | 36,175,810 |
| 2024-07-23 | 1.680 | 1.690 | 1.630 | 1.640 | 1.387 | 30,530,610 |
| 2024-07-22 | 1.680 | 1.710 | 1.670 | 1.690 | 1.429 | 20,154,200 |
| 2024-07-19 | 1.740 | 1.750 | 1.670 | 1.670 | 1.412 | 36,083,190 |
| 2024-07-18 | 1.800 | 1.810 | 1.710 | 1.720 | 1.455 | 37,149,090 |
| 2024-07-17 | 1.850 | 1.860 | 1.800 | 1.810 | 1.531 | 20,511,920 |
| 2024-07-16 | 1.920 | 1.940 | 1.850 | 1.850 | 1.565 | 27,440,380 |
| 2024-07-15 | 1.880 | 1.930 | 1.860 | 1.930 | 1.632 | 22,401,940 |
| 2024-07-12 | 1.900 | 1.910 | 1.870 | 1.890 | 1.599 | 17,700,540 |
| 2024-07-11 | 1.870 | 1.920 | 1.850 | 1.900 | 1.607 | 24,648,030 |
| 2024-07-10 | 1.900 | 1.970 | 1.850 | 1.850 | 1.565 | 27,017,100 |
| 2024-07-09 | 1.840 | 1.880 | 1.820 | 1.880 | 1.590 | 21,938,290 |
| 2024-07-08 | 1.860 | 1.880 | 1.830 | 1.840 | 1.556 | 16,727,590 |
| 2024-07-05 | 1.830 | 1.870 | 1.800 | 1.870 | 1.582 | 33,116,710 |
| 2024-07-04 | 1.800 | 1.860 | 1.790 | 1.840 | 1.556 | 25,067,680 |
| 2024-07-03 | 1.680 | 1.770 | 1.670 | 1.760 | 1.489 | 44,988,130 |
| 2024-07-02 | 1.770 | 1.770 | 1.650 | 1.660 | 1.404 | 61,110,390 |
| 2024-07-01 | 1.780 | 1.840 | 1.760 | 1.790 | 1.514 | 41,050,680 |
| 2024-06-28 | 1.860 | 1.890 | 1.770 | 1.770 | 1.497 | 49,722,200 |
| 2024-06-27 | 1.770 | 1.880 | 1.750 | 1.880 | 1.590 | 49,847,270 |
| 2024-06-26 | 1.740 | 1.790 | 1.710 | 1.770 | 1.497 | 38,427,400 |
| 2024-06-25 | 1.760 | 1.840 | 1.760 | 1.770 | 1.497 | 44,951,500 |
| 2024-06-24 | 1.750 | 1.790 | 1.720 | 1.780 | 1.505 | 36,803,140 |
| 2024-06-21 | 1.610 | 1.740 | 1.580 | 1.740 | 1.472 | 61,507,160 |
| 2024-06-20 | 1.650 | 1.700 | 1.610 | 1.620 | 1.370 | 48,203,320 |
| 2024-06-19 | 1.640 | 1.650 | 1.600 | 1.640 | 1.387 | 22,612,260 |
| 2024-06-18 | 1.610 | 1.660 | 1.610 | 1.640 | 1.387 | 28,808,670 |
| 2024-06-17 | 1.670 | 1.690 | 1.610 | 1.620 | 1.370 | 28,930,440 |
| 2024-06-14 | 1.660 | 1.680 | 1.630 | 1.670 | 1.412 | 40,735,970 |
| 2024-06-13 | 1.700 | 1.710 | 1.640 | 1.660 | 1.404 | 63,612,780 |
| 2024-06-12 | 1.840 | 1.860 | 1.690 | 1.690 | 1.429 | 74,240,540 |
| 2024-06-11 | 1.790 | 1.830 | 1.780 | 1.820 | 1.539 | 28,492,530 |
| 2024-06-10 | 1.810 | 1.810 | 1.750 | 1.790 | 1.514 | 31,175,430 |
| 2024-06-07 | 1.880 | 1.890 | 1.800 | 1.800 | 1.522 | 37,452,910 |
| 2024-06-06 | 1.840 | 1.940 | 1.830 | 1.900 | 1.607 | 45,644,060 |
| 2024-06-05 | 1.880 | 1.930 | 1.810 | 1.810 | 1.531 | 44,994,070 |
| 2024-06-04 | 1.880 | 1.920 | 1.850 | 1.880 | 1.590 | 25,328,160 |
| 2024-06-03 | 1.860 | 1.930 | 1.850 | 1.880 | 1.590 | 25,627,690 |
| 2024-05-31 | 1.910 | 1.920 | 1.860 | 1.860 | 1.573 | 36,636,710 |
| 2024-05-29 | 1.900 | 1.930 | 1.870 | 1.900 | 1.607 | 32,189,300 |
| 2024-05-28 | 1.980 | 1.990 | 1.900 | 1.900 | 1.607 | 44,018,700 |
| 2024-05-27 | 1.970 | 1.980 | 1.930 | 1.940 | 1.641 | 20,858,970 |
| 2024-05-24 | 2.000 | 2.020 | 1.960 | 1.960 | 1.658 | 14,518,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.0143 BRL |
| 2025-12-23 | 0.1262 BRL |
| 2025-04-28 | 0.0734 BRL |
| 2019-11-19 | 0.0052 BRL |
| 2019-08-20 | 0.0371 BRL |
| 2019-05-21 | 0.0611 BRL |
| 2019-04-04 | 0.0290 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.